Get the Stockscreener App
1,028.98
1.37%
13.92
After Hours:
1026.21
-2.77
-0.27%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
W W Grainger Inc Stock (GWW) Price History
The historical daily chart and data for W W Grainger Inc stock (GWW), adjusted for splits and dividends, show that the latest closing stock price as of January 06, 2026, is $1,028.98.
- W W Grainger Inc all-time high stock price is $1,227.66, occurred on November 11, 2024.
- The lowest W W Grainger Inc stock price recorded was $155.00 on August 28, 2017. Since then, W W Grainger Inc's stock price has risen over 563.86% to $1,028.98 now.
- The 52-week high stock price for GWW is $1,139.15, representing a 10.71% increase from the current share price, occurred on January 29, 2025.
- The 52-week low stock price for GWW is $893.99, indicating a -13.12% decrease from the current share price, occurred on April 07, 2025.
- The closing price of W W Grainger Inc (GWW) stock in the beginning of 2025 was $510.18. The stock closed the year at $556.25, a gain of over 9.03% for the year.
The table below shows more information about GWW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 06, 2026 | $1,036.2 | $1,008.0 | $28.21 | 229,359.0 | +1.37% |
| Jan 05, 2026 | $1,031.7 | $996.3 | $35.46 | 294,917.0 | +1.12% |
| Jan 02, 2026 | $1,013.9 | $997.2 | $16.66 | 222,790.0 | -0.52% |
| Dec 31, 2025 | $1,021.6 | $1,008.8 | $12.81 | 178,617.0 | -1.18% |
| Dec 30, 2025 | $1,026.9 | $1,013.6 | $13.34 | 253,618.0 | -0.51% |
| Dec 29, 2025 | $1,029.5 | $1,017.9 | $11.57 | 222,132.0 | +0.20% |
| Dec 26, 2025 | $1,039.8 | $1,016.7 | $23.01 | 127,691.0 | -0.63% |
| Dec 24, 2025 | $1,032.8 | $1,019.2 | $13.61 | 83,662.0 | +0.67% |
| Dec 23, 2025 | $1,035.2 | $1,021.3 | $13.88 | 265,339.0 | -1.06% |
| Dec 22, 2025 | $1,035.3 | $1,021.5 | $13.85 | 217,518.0 | +0.96% |
| Dec 19, 2025 | $1,030.0 | $1,010.1 | $19.88 | 888,576.0 | +0.54% |
| Dec 18, 2025 | $1,029.9 | $1,012.9 | $17.07 | 350,325.0 | -0.05% |
| Dec 17, 2025 | $1,024.3 | $1,008.6 | $15.70 | 255,003.0 | -0.20% |
| Dec 16, 2025 | $1,031.0 | $1,017.8 | $13.23 | 259,478.0 | -0.73% |
| Dec 15, 2025 | $1,038.6 | $1,023.6 | $14.97 | 366,414.0 | +0.69% |
| Dec 12, 2025 | $1,042.0 | $1,019.4 | $22.60 | 374,104.0 | -0.95% |
| Dec 11, 2025 | $1,035.9 | $997.8 | $38.04 | 479,404.0 | +3.70% |
| Dec 10, 2025 | $997.1 | $959.1 | $37.97 | 312,549.0 | +3.85% |
| Dec 09, 2025 | $971.3 | $958.1 | $13.12 | 178,079.0 | -0.04% |
W W Grainger Inc Stock (GWW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of W W Grainger Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GWW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of W W Grainger Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
W W Grainger Inc Stock (GWW) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $1,036.2 | $996.3 | $39.94 | 976,425.0 | +1.98% |
W W Grainger Inc Stock (GWW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1,042.0 | $941.3 | $100.7 | 6,201,003.0 | +7.64% |
| Nov, 2025 | $974.4 | $906.5 | $67.89 | 5,178,905.0 | -3.10% |
| Oct, 2025 | $993.1 | $919.2 | $73.90 | 6,626,518.0 | +2.73% |
| Sep, 2025 | $1,029.7 | $937.8 | $91.86 | 6,402,427.0 | -5.97% |
| Aug, 2025 | $1,025.3 | $915.9 | $109.4 | 7,363,467.0 | -2.50% |
| Jul, 2025 | $1,076.8 | $1,011.1 | $65.69 | 7,058,119.0 | -0.07% |
| Jun, 2025 | $1,100.0 | $1,008.6 | $91.41 | 4,497,399.0 | -4.35% |
| May, 2025 | $1,103.7 | $1,026.0 | $77.72 | 4,900,592.0 | +6.17% |
| Apr, 2025 | $1,028.1 | $894.0 | $134.1 | 6,348,335.0 | +3.69% |
| Mar, 2025 | $1,031.2 | $952.6 | $78.56 | 5,413,658.0 | -3.27% |
| Feb, 2025 | $1,056.8 | $990.8 | $65.92 | 4,831,234.0 | -3.90% |
| Jan, 2025 | $1,139.2 | $1,030.0 | $109.1 | 5,811,770.0 | +0.82% |
W W Grainger Inc Stock (GWW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1,208.1 | $1,045.3 | $162.7 | 4,644,757.0 | -12.21% |
| Nov, 2024 | $1,227.7 | $1,094.1 | $133.6 | 4,302,097.0 | +8.66% |
| Oct, 2024 | $1,130.0 | $1,018.6 | $111.4 | 4,510,844.0 | +6.78% |
| Sep, 2024 | $1,049.0 | $927.2 | $121.8 | 3,844,711.0 | +5.47% |
| Aug, 2024 | $986.9 | $916.3 | $70.65 | 4,975,683.0 | +0.83% |
| Jul, 2024 | $991.9 | $888.7 | $103.1 | 5,327,355.0 | +8.26% |
| Jun, 2024 | $928.1 | $875.0 | $53.17 | 4,802,269.0 | -2.09% |
| May, 2024 | $971.7 | $898.0 | $73.72 | 4,998,286.0 | +0.01% |
| Apr, 2024 | $1,021.6 | $917.7 | $103.9 | 5,275,580.0 | -9.43% |
| Mar, 2024 | $1,034.2 | $954.7 | $79.51 | 4,153,161.0 | +4.50% |
| Feb, 2024 | $979.5 | $896.5 | $82.93 | 4,746,747.0 | +8.69% |
| Jan, 2024 | $922.5 | $801.0 | $121.5 | 5,570,724.0 | +8.08% |
0.95%
0.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):